Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -1.67% | 60,100 | 0 | 0 |
22.80
24
22.80
|
2 tháng
(2024-07-22) |
-0.60 | -2.48% | 215,900 | 0 | 0 |
22.10
24.50
22.80
|
3 tháng
(2024-06-21) |
-1.90 | -7.45% | 576,000 | 0 | 0 |
22.10
25.90
22.80
|
6 tháng
(2024-03-25) |
3.10 | 15.11% | 1,338,936 | 0 | 0 |
19.43
25.90
22.80
|
12 tháng
(2023-09-25) |
7.39 | 45.60% | 1,620,361 | 0 | 0 |
15.75
25.90
22.80
|
24 tháng
(2022-09-30) |
7.55 | 47.08% | 3,286,492 | 0 | 0 |
14.36
25.90
22.80
|
36 tháng
(2021-10-05) |
8 | 51.32% | 4,991,817 | 0 | 0 |
14.36
25.90
22.80
|
60 tháng
(2019-10-16) |
11.17 | 89.81% | 10,441,849 | 0 | 0 |
10.98
25.90
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
16.47
|
2,100 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
19/09/2022 |
16.47
|
500 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
16/09/2022 |
16.47
|
10 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
15/09/2022 |
16.47
|
207 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
14/09/2022 |
16.47
|
700 | 16.55 | 16.55 | 16.47 | 0 | 0 | 0 | |
13/09/2022 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
12/09/2022 |
16.55
|
1,350 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
09/09/2022 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
08/09/2022 |
16.47
|
1,800 | 16.64 | 16.72 | 16.47 | 0 | 0 | 0 | |
07/09/2022 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
06/09/2022 |
16.47
|
320 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
05/09/2022 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
31/08/2022 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
30/08/2022 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
29/08/2022 |
16.55
|
300 | 16.55 | 16.64 | 16.55 | 0 | 0 | 0 | |
26/08/2022 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
25/08/2022 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
24/08/2022 |
16.89
|
300 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
23/08/2022 |
16.89
|
500 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
22/08/2022 |
16.72
|
2,000 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
19/08/2022 |
16.72
|
410 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
18/08/2022 |
16.55
|
500 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
17/08/2022 |
18.49
|
100 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
16/08/2022 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
15/08/2022 |
16.55
|
1,900 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
12/08/2022 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
11/08/2022 |
16.55
|
200 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
10/08/2022 |
16.55
|
102 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
09/08/2022 |
16.47
|
400 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
08/08/2022 |
17.65
|
400 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
05/08/2022 |
16.89
|
100 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
04/08/2022 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
03/08/2022 |
17.48
|
400 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
02/08/2022 |
17.31
|
500 | 17.65 | 17.65 | 16.89 | 0 | 0 | 0 | |
01/08/2022 |
16.47
|
700 | 16.72 | 16.81 | 16.47 | 0 | 0 | 0 | |
29/07/2022 |
16.64
|
4,300 | 16.05 | 16.64 | 16.05 | 0 | 0 | 0 | |
28/07/2022 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
27/07/2022 |
17.57
|
600 | 15.79 | 17.57 | 15.79 | 0 | 0 | 0 | |
26/07/2022 |
16.72
|
1,200 | 16.89 | 16.89 | 16.72 | 0 | 0 | 0 | |
25/07/2022 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
22/07/2022 |
16.81
|
200 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
21/07/2022 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
20/07/2022 |
16.89
|
800 | 16.89 | 16.89 | 16.55 | 0 | 0 | 0 | |
19/07/2022 |
16.47
|
1 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
18/07/2022 |
16.47
|
900 | 16.47 | 16.55 | 16.38 | 0 | 0 | 0 | |
15/07/2022 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
14/07/2022 |
16.47
|
600 | 16.47 | 16.47 | 16.38 | 0 | 0 | 0 | |
13/07/2022 |
17.57
|
3,037 | 16.97 | 17.57 | 14.36 | 0 | 0 | 0 | |
12/07/2022 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
11/07/2022 |
17.73
|
700 | 15.37 | 17.73 | 15.37 | 0 | 0 | 0 | |
08/07/2022 |
17.73
|
20 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
07/07/2022 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
06/07/2022 |
17.82
|
3,300 | 17.73 | 17.82 | 17.65 | 0 | 0 | 0 | |
05/07/2022 |
17.73
|
3,500 | 17.73 | 17.90 | 17.73 | 0 | 0 | 0 | |
04/07/2022 |
18.33
|
4,202 | 17.73 | 18.33 | 17.73 | 0 | 0 | 0 | |
01/07/2022 |
17.73
|
2,100 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
30/06/2022 |
17.73
|
4,200 | 17.99 | 17.99 | 17.73 | 0 | 0 | 0 | |
29/06/2022 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
28/06/2022 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
27/06/2022 |
17.73
|
8 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
24/06/2022 |
17.73
|
500 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
23/06/2022 |
17.73
|
100 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
22/06/2022 |
16.97
|
100 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
21/06/2022 |
17.73
|
500 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
20/06/2022 |
17.73
|
6,608 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
17/06/2022 |
17.73
|
601 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
16/06/2022 |
18.58
|
3 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
15/06/2022 |
18.58
|
2,700 | 18.75 | 18.75 | 18.58 | 0 | 0 | 0 | |
14/06/2022 |
18.75
|
3 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
13/06/2022 |
18.75
|
3 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
10/06/2022 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
09/06/2022 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
08/06/2022 |
18.75
|
600 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
07/06/2022 |
18.41
|
400 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
06/06/2022 |
18.66
|
2,100 | 18.16 | 18.66 | 17.99 | 0 | 0 | 0 | |
03/06/2022 |
18.66
|
600 | 18.83 | 18.83 | 18.66 | 0 | 0 | 0 | |
02/06/2022 |
18.92
|
600 | 18.66 | 18.92 | 18.66 | 0 | 0 | 0 | |
01/06/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/06/2022 |
17.90
|
700 | 17.99 | 17.99 | 17.90 | 0 | 0 | 0 | |
31/05/2022 |
18.75
|
600 | 18.91 | 18.91 | 18.75 | 0 | 0 | 0 | |
30/05/2022 |
18.99
|
500 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
27/05/2022 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
26/05/2022 |
19.31
|
900 | 19.39 | 19.39 | 19.31 | 0 | 0 | 0 | |
25/05/2022 |
19.39
|
100 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
24/05/2022 |
17.05
|
500 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
23/05/2022 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 | |
20/05/2022 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 | |
19/05/2022 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 | |
18/05/2022 |
19.72
|
500 | 19.48 | 19.72 | 19.48 | 0 | 0 | 0 | |
17/05/2022 |
19.72
|
166 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 | |
16/05/2022 |
17.94
|
600 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
13/05/2022 |
17.94
|
1,600 | 17.21 | 17.94 | 17.21 | 0 | 0 | 0 | |
12/05/2022 |
17.13
|
2,000 | 17.29 | 17.29 | 17.13 | 0 | 0 | 0 | |
11/05/2022 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
10/05/2022 |
16.97
|
1,361 | 17.21 | 17.21 | 16.97 | 0 | 0 | 0 | |
09/05/2022 |
17.05
|
1,000 | 16.89 | 17.05 | 16.89 | 0 | 0 | 0 | |
06/05/2022 |
18.75
|
7,800 | 18.83 | 18.83 | 18.59 | 0 | 0 | 0 | |
05/05/2022 |
18.91
|
0 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 | |
04/05/2022 |
18.99
|
3,100 | 19.07 | 19.07 | 18.59 | 0 | 0 | 0 | |
29/04/2022 |
18.99
|
1,100 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
28/04/2022 |
18.59
|
100 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |